Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.588 10.67 9.558 10.50 513,655 +0.86(+8.88%)
Oct 30, 2008 9.844 10.04 9.234 9.647 702,518 +0.14(+1.45%)
Oct 29, 2008 8.860 9.765 8.663 9.509 811,246 +0.68(+7.69%)
Oct 28, 2008 8.151 8.869 7.885 8.830 395,634 +0.86(+10.74%)
Oct 27, 2008 8.180 8.456 7.954 7.974 282,367 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.338 863,465 -0.50(-5.68%)
Oct 23, 2008 8.564 9.224 8.515 8.840 1,158,318 +0.01(+0.11%)
Oct 22, 2008 9.371 9.529 8.712 8.830 980,959 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.775 9.785 574,512 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.991 10.24 409,564 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,491 -0.43(-4.14%)
Oct 16, 2008 9.470 10.52 9.253 10.45 392,620 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.391 329,232 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.08 10.33 413,635 -0.41(-3.85%)
Oct 13, 2008 10.38 10.76 10.13 10.74 404,931 +0.90(+9.10%)
Oct 10, 2008 9.549 10.30 9.076 9.844 882,691 -0.02(-0.20%)
Oct 09, 2008 10.43 11.03 9.745 9.864 843,921 -0.55(-5.29%)
Oct 08, 2008 10.42 10.99 9.972 10.41 1,104,454 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,424 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,423 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,406 -0.27(-2.13%)
Oct 02, 2008 13.09 13.51 12.33 12.48 477,842 -0.73(-5.51%)
Oct 01, 2008 13.34 13.50 13.07 13.21 395,988 -0.26(-1.90%)
Sep 30, 2008 13.30 13.59 13.02 13.47 443,566 +0.26(+1.94%)
Sep 29, 2008 14.33 14.39 12.90 13.21 529,779 -1.45(-9.87%)
Sep 26, 2008 14.32 14.88 14.14 14.66 242,143 -0.03(-0.20%)
Sep 25, 2008 14.38 15.06 14.26 14.69 349,477 +0.42(+2.97%)
Sep 24, 2008 14.40 14.66 14.08 14.26 434,931 -0.06(-0.41%)
Sep 23, 2008 14.39 14.77 14.15 14.32 402,589 +0.00(+0.00%)
Sep 22, 2008 15.18 15.36 14.29 14.32 358,415 -0.79(-5.21%)
Sep 19, 2008 13.77 15.17 13.52 15.11 1,282,828 +1.64(+12.21%)
Sep 18, 2008 13.27 13.66 12.57 13.47 699,680 +0.55(+4.27%)
Sep 17, 2008 13.59 13.64 12.89 12.92 553,397 -0.87(-6.29%)
Sep 16, 2008 13.29 13.83 12.80 13.78 509,584 +0.36(+2.72%)
Sep 15, 2008 13.77 14.04 13.28 13.42 455,985 -0.63(-4.48%)
Sep 12, 2008 14.32 14.32 13.79 14.05 405,845 -0.41(-2.86%)
Sep 11, 2008 14.01 14.47 13.79 14.46 338,907 +0.27(+1.87%)
Sep 10, 2008 14.08 14.42 13.86 14.19 469,429 +0.36(+2.60%)
Sep 09, 2008 14.59 14.74 13.82 13.84 507,859 -0.69(-4.78%)
Sep 08, 2008 14.82 14.95 14.29 14.53 360,877 +0.05(+0.34%)
Sep 05, 2008 14.82 14.91 14.34 14.48 487,836 -0.38(-2.58%)
Sep 04, 2008 15.88 16.01 14.83 14.86 431,944 -1.21(-7.53%)
Sep 03, 2008 16.32 16.71 15.83 16.08 666,456 -0.26(-1.57%)
Sep 02, 2008 16.26 16.61 16.05 16.33 318,429 +0.45(+2.85%)
Aug 29, 2008 16.20 16.27 15.78 15.88 207,807 -0.45(-2.77%)
Aug 28, 2008 16.02 16.34 15.95 16.33 213,184 +0.35(+2.22%)
Aug 27, 2008 15.75 16.35 15.59 15.98 274,256 +0.22(+1.37%)
Aug 26, 2008 15.78 15.98 15.53 15.76 253,708 -0.06(-0.37%)
Aug 25, 2008 16.00 16.06 15.70 15.82 229,176 -0.25(-1.53%)
Aug 22, 2008 15.63 16.17 15.63 16.07 234,294 +0.52(+3.36%)
Aug 21, 2008 15.65 16.11 15.53 15.54 322,672 -0.25(-1.56%)
Aug 20, 2008 16.04 16.35 15.65 15.79 363,021 -0.19(-1.17%)
Aug 19, 2008 15.88 16.20 15.69 15.98 351,057 -0.07(-0.43%)
Aug 18, 2008 16.40 16.40 15.87 16.05 262,256 -0.25(-1.51%)
Aug 15, 2008 15.81 16.29 15.58 16.29 456,906 +0.62(+3.96%)
Aug 14, 2008 16.41 16.41 15.61 15.67 384,410 -0.89(-5.35%)
Aug 13, 2008 15.51 16.65 15.51 16.56 621,816 +1.08(+7.00%)
Aug 12, 2008 15.66 15.74 15.27 15.47 254,408 -0.28(-1.75%)
Aug 11, 2008 14.92 16.07 14.92 15.75 429,782 +0.77(+5.12%)
Aug 08, 2008 14.44 15.10 14.32 14.98 289,823 +0.53(+3.68%)
Aug 07, 2008 14.53 14.80 14.28 14.45 276,749 -0.18(-1.21%)
Aug 06, 2008 14.74 14.84 14.31 14.63 331,264 -0.17(-1.13%)
Aug 05, 2008 13.59 14.89 13.53 14.80 925,107 +1.40(+10.43%)
Aug 04, 2008 13.80 13.94 13.35 13.40 353,131 -0.38(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.